Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 184.48 | 184.63 | 182.24 | 183.09 | 1,939,264 | -2.34(-1.26%) |
Feb 28, 2024 | 192.03 | 192.03 | 183.97 | 185.43 | 2,070,718 | +1.43(+0.77%) |
Feb 27, 2024 | 184.19 | 184.42 | 182.82 | 184.00 | 1,328,358 | -0.35(-0.19%) |
Feb 26, 2024 | 184.81 | 185.68 | 184.18 | 184.35 | 1,473,031 | -0.11(-0.06%) |
Feb 23, 2024 | 183.08 | 184.80 | 183.02 | 184.46 | 1,236,671 | +1.64(+0.90%) |
Feb 22, 2024 | 181.28 | 183.48 | 180.67 | 182.82 | 1,074,973 | +1.97(+1.09%) |
Feb 21, 2024 | 179.51 | 181.01 | 179.12 | 180.85 | 1,077,600 | +1.35(+0.75%) |
Feb 20, 2024 | 180.90 | 181.76 | 179.33 | 179.51 | 1,287,173 | -0.42(-0.23%) |
Feb 16, 2024 | 179.70 | 180.83 | 178.98 | 179.93 | 905,356 | +0.57(+0.32%) |
Feb 15, 2024 | 178.00 | 179.48 | 176.53 | 179.36 | 1,445,789 | +1.12(+0.63%) |
Feb 14, 2024 | 175.83 | 178.28 | 175.81 | 178.24 | 2,315,324 | +3.12(+1.78%) |
Feb 13, 2024 | 172.73 | 176.05 | 171.75 | 175.12 | 1,833,384 | +3.60(+2.10%) |
Feb 12, 2024 | 172.47 | 172.73 | 170.58 | 171.52 | 1,175,510 | -1.49(-0.86%) |
Feb 09, 2024 | 174.52 | 174.58 | 172.31 | 173.00 | 1,009,219 | -1.15(-0.66%) |
Feb 08, 2024 | 174.52 | 174.58 | 172.61 | 174.15 | 1,134,728 | +0.08(+0.05%) |
Feb 07, 2024 | 173.66 | 174.86 | 172.73 | 174.07 | 969,930 | +0.88(+0.51%) |
Feb 06, 2024 | 172.93 | 173.26 | 172.01 | 173.19 | 1,012,024 | +0.43(+0.25%) |
Feb 05, 2024 | 172.97 | 173.63 | 172.20 | 172.77 | 834,715 | -0.41(-0.24%) |
Feb 02, 2024 | 173.42 | 173.97 | 172.31 | 173.18 | 803,447 | -0.17(-0.10%) |
Feb 01, 2024 | 170.24 | 173.37 | 169.35 | 173.34 | 985,404 | +2.70(+1.58%) |
Jan 31, 2024 | 173.03 | 173.06 | 169.99 | 170.64 | 2,434,151 | -1.75(-1.02%) |
Jan 30, 2024 | 171.29 | 172.48 | 170.83 | 172.40 | 970,688 | +1.41(+0.82%) |
Jan 29, 2024 | 170.62 | 171.26 | 170.10 | 170.99 | 1,260,862 | +0.18(+0.11%) |
Jan 26, 2024 | 170.11 | 170.88 | 169.87 | 170.81 | 1,301,838 | +1.01(+0.59%) |
Jan 25, 2024 | 168.25 | 169.89 | 168.11 | 169.80 | 1,510,565 | +0.94(+0.55%) |
Jan 24, 2024 | 169.53 | 169.90 | 168.74 | 168.87 | 2,195,015 | -0.48(-0.28%) |
Jan 23, 2024 | 168.21 | 169.40 | 167.54 | 169.34 | 1,114,173 | +0.99(+0.59%) |
Jan 22, 2024 | 168.23 | 168.80 | 167.04 | 168.36 | 930,568 | +0.15(+0.09%) |
Jan 19, 2024 | 167.61 | 168.68 | 167.17 | 168.21 | 1,491,715 | +0.93(+0.55%) |
Jan 18, 2024 | 165.74 | 167.33 | 165.53 | 167.28 | 745,464 | +1.55(+0.93%) |
Jan 17, 2024 | 165.14 | 167.75 | 164.79 | 165.74 | 842,696 | +0.56(+0.34%) |
Jan 16, 2024 | 165.22 | 166.14 | 164.60 | 165.18 | 955,011 | -0.50(-0.30%) |
Jan 12, 2024 | 163.96 | 165.75 | 163.96 | 165.68 | 1,068,234 | +2.20(+1.35%) |
Jan 11, 2024 | 164.07 | 164.25 | 162.71 | 163.47 | 780,326 | -0.37(-0.23%) |
Jan 10, 2024 | 163.01 | 163.92 | 162.41 | 163.84 | 630,965 | +0.49(+0.30%) |
Jan 09, 2024 | 163.57 | 164.16 | 162.75 | 163.35 | 695,955 | -0.54(-0.33%) |
Jan 08, 2024 | 163.47 | 163.94 | 161.82 | 163.89 | 959,320 | +0.83(+0.51%) |
Jan 05, 2024 | 163.75 | 164.03 | 162.29 | 163.06 | 695,438 | -0.64(-0.39%) |
Jan 04, 2024 | 164.24 | 165.44 | 163.31 | 163.70 | 714,972 | +0.44(+0.27%) |
Jan 03, 2024 | 165.30 | 166.66 | 163.23 | 163.26 | 1,347,691 | -1.22(-0.74%) |
Jan 02, 2024 | 163.24 | 165.56 | 163.24 | 164.48 | 1,094,529 | +0.03(+0.02%) |
Dec 29, 2023 | 163.72 | 164.60 | 163.26 | 164.45 | 678,000 | +1.13(+0.69%) |
Dec 28, 2023 | 163.10 | 163.88 | 162.72 | 163.32 | 763,398 | +0.55(+0.34%) |
Dec 27, 2023 | 161.89 | 162.83 | 161.58 | 162.77 | 573,021 | +0.69(+0.42%) |
Dec 26, 2023 | 161.36 | 162.42 | 160.96 | 162.09 | 548,346 | +0.38(+0.23%) |
Dec 22, 2023 | 161.01 | 161.90 | 160.37 | 161.71 | 1,220,374 | +1.03(+0.64%) |
Dec 21, 2023 | 161.02 | 162.43 | 160.22 | 160.67 | 1,319,509 | -0.55(-0.34%) |
Dec 20, 2023 | 161.41 | 162.58 | 161.20 | 161.22 | 1,398,307 | -0.60(-0.37%) |
Dec 19, 2023 | 162.61 | 162.99 | 161.29 | 161.82 | 1,624,956 | -0.77(-0.47%) |
Dec 18, 2023 | 161.89 | 163.57 | 161.66 | 162.58 | 1,287,863 | +1.48(+0.92%) |
Dec 15, 2023 | 159.84 | 161.57 | 159.68 | 161.10 | 2,904,333 | -0.61(-0.37%) |
Dec 14, 2023 | 165.79 | 165.79 | 161.37 | 161.71 | 2,225,467 | -4.39(-2.64%) |
Dec 13, 2023 | 164.33 | 166.16 | 164.18 | 166.10 | 1,048,352 | +1.93(+1.17%) |
Dec 12, 2023 | 161.61 | 164.32 | 161.09 | 164.17 | 688,912 | +2.71(+1.68%) |
Dec 11, 2023 | 160.95 | 162.06 | 160.55 | 161.46 | 859,744 | +0.65(+0.40%) |
Dec 08, 2023 | 161.07 | 161.07 | 159.45 | 160.81 | 869,862 | +0.20(+0.12%) |
Dec 07, 2023 | 160.87 | 161.81 | 159.62 | 160.61 | 930,267 | -0.26(-0.16%) |
Dec 06, 2023 | 160.35 | 161.23 | 159.42 | 160.87 | 1,241,283 | +0.39(+0.24%) |
Dec 05, 2023 | 161.50 | 161.88 | 160.20 | 160.49 | 1,294,319 | -1.09(-0.68%) |
Dec 04, 2023 | 162.18 | 162.79 | 161.16 | 161.58 | 1,514,175 | -1.35(-0.83%) |
Dec 01, 2023 | 160.98 | 162.96 | 160.86 | 162.93 | 982,373 | +2.07(+1.29%) |
Nov 30, 2023 | 158.81 | 160.87 | 158.42 | 160.86 | 1,631,807 | +1.90(+1.19%) |
Nov 29, 2023 | 158.79 | 159.09 | 158.14 | 158.96 | 1,207,880 | +0.09(+0.06%) |
Nov 28, 2023 | 158.90 | 159.52 | 158.40 | 158.87 | 1,018,719 | -0.41(-0.26%) |
Nov 27, 2023 | 160.38 | 160.38 | 159.13 | 159.28 | 797,007 | -0.15(-0.09%) |
Nov 24, 2023 | 158.95 | 159.44 | 158.26 | 159.43 | 374,004 | +0.39(+0.24%) |
Nov 22, 2023 | 159.22 | 159.79 | 158.76 | 159.04 | 731,154 | -0.03(-0.02%) |
Nov 21, 2023 | 158.31 | 159.27 | 157.73 | 159.07 | 1,214,573 | +0.54(+0.34%) |
Nov 20, 2023 | 157.43 | 158.74 | 156.96 | 158.54 | 728,124 | +0.78(+0.49%) |
Nov 17, 2023 | 158.01 | 158.17 | 157.39 | 157.76 | 1,329,578 | -0.16(-0.10%) |
Nov 16, 2023 | 156.63 | 157.95 | 156.50 | 157.92 | 1,344,880 | +1.85(+1.18%) |
Nov 15, 2023 | 157.98 | 158.93 | 155.88 | 156.07 | 1,959,342 | -2.03(-1.28%) |
Nov 14, 2023 | 157.04 | 159.07 | 156.45 | 158.10 | 1,425,584 | +0.66(+0.42%) |
Nov 13, 2023 | 156.30 | 157.58 | 156.18 | 157.44 | 929,906 | +0.61(+0.39%) |
Nov 10, 2023 | 155.83 | 156.94 | 155.24 | 156.84 | 1,389,513 | +1.43(+0.92%) |
Nov 09, 2023 | 154.78 | 155.80 | 153.98 | 155.41 | 1,284,078 | +0.74(+0.48%) |
Nov 08, 2023 | 154.58 | 154.83 | 153.55 | 154.67 | 906,699 | +0.70(+0.45%) |
Nov 07, 2023 | 154.06 | 154.40 | 153.57 | 153.97 | 1,291,829 | +0.26(+0.17%) |
Nov 06, 2023 | 152.32 | 153.75 | 152.21 | 153.72 | 1,325,545 | +1.19(+0.78%) |
Nov 03, 2023 | 151.81 | 152.65 | 151.30 | 152.52 | 1,270,966 | +1.73(+1.15%) |
Nov 02, 2023 | 147.46 | 150.89 | 147.46 | 150.79 | 1,371,761 | +2.95(+2.00%) |
Nov 01, 2023 | 147.82 | 148.75 | 146.47 | 147.84 | 1,078,403 | +0.25(+0.17%) |
Oct 31, 2023 | 147.12 | 147.78 | 145.93 | 147.59 | 871,075 | +1.23(+0.84%) |
Oct 30, 2023 | 145.53 | 146.65 | 145.27 | 146.36 | 1,099,340 | +1.24(+0.86%) |
Oct 27, 2023 | 147.18 | 148.82 | 144.72 | 145.12 | 1,876,522 | -0.02(-0.01%) |
Oct 26, 2023 | 146.21 | 146.79 | 144.44 | 145.14 | 2,517,191 | -1.55(-1.06%) |
Oct 25, 2023 | 142.68 | 147.44 | 142.68 | 146.69 | 1,658,242 | +4.25(+2.99%) |
Oct 24, 2023 | 143.80 | 144.80 | 141.79 | 142.43 | 1,476,601 | -1.11(-0.78%) |
Oct 23, 2023 | 144.91 | 146.22 | 143.49 | 143.55 | 1,442,253 | -0.72(-0.50%) |
Oct 20, 2023 | 145.12 | 145.86 | 144.11 | 144.26 | 1,147,105 | -0.65(-0.45%) |
Oct 19, 2023 | 145.52 | 146.91 | 144.45 | 144.91 | 905,454 | -1.42(-0.97%) |
Oct 18, 2023 | 147.44 | 147.68 | 145.92 | 146.33 | 883,596 | -0.86(-0.59%) |
Oct 17, 2023 | 147.12 | 148.10 | 146.59 | 147.19 | 1,060,972 | -0.14(-0.09%) |
Oct 16, 2023 | 146.33 | 147.74 | 145.97 | 147.33 | 923,961 | +0.87(+0.60%) |
Oct 13, 2023 | 145.30 | 146.46 | 144.90 | 146.46 | 1,021,742 | +1.35(+0.93%) |
Oct 12, 2023 | 146.78 | 147.14 | 144.36 | 145.11 | 1,257,111 | -0.48(-0.33%) |
Oct 11, 2023 | 145.45 | 145.82 | 143.95 | 145.59 | 1,041,323 | +0.08(+0.05%) |
Oct 10, 2023 | 145.77 | 146.16 | 144.46 | 145.51 | 1,167,652 | -0.23(-0.16%) |
Oct 09, 2023 | 143.53 | 145.81 | 143.23 | 145.73 | 859,308 | +2.22(+1.54%) |
Oct 06, 2023 | 142.13 | 143.78 | 140.94 | 143.52 | 1,171,733 | +0.88(+0.62%) |
Oct 05, 2023 | 142.37 | 143.28 | 142.09 | 142.63 | 1,069,347 | +0.33(+0.23%) |
Oct 04, 2023 | 141.83 | 142.73 | 140.71 | 142.31 | 1,657,686 | +0.67(+0.47%) |
Oct 03, 2023 | 139.97 | 141.83 | 139.38 | 141.64 | 1,135,618 | +1.33(+0.95%) |
Oct 02, 2023 | 141.37 | 141.58 | 139.47 | 140.31 | 1,464,576 | -1.34(-0.95%) |
Sep 29, 2023 | 143.18 | 143.90 | 141.40 | 141.65 | 1,115,075 | -1.92(-1.34%) |
Sep 28, 2023 | 143.78 | 144.28 | 143.47 | 143.57 | 837,493 | +0.25(+0.17%) |
Sep 27, 2023 | 144.40 | 144.64 | 142.59 | 143.32 | 883,347 | -0.94(-0.65%) |
Sep 26, 2023 | 144.79 | 145.28 | 143.86 | 144.27 | 1,174,498 | -0.66(-0.46%) |
Sep 25, 2023 | 144.74 | 145.45 | 144.74 | 144.93 | 1,158,973 | -0.01(-0.01%) |
Sep 22, 2023 | 145.27 | 146.42 | 144.76 | 144.94 | 724,261 | -0.98(-0.67%) |
Sep 21, 2023 | 147.88 | 148.66 | 145.74 | 145.92 | 1,034,042 | -1.93(-1.31%) |
Sep 20, 2023 | 147.97 | 149.16 | 147.17 | 147.85 | 719,439 | +0.05(+0.03%) |
Sep 19, 2023 | 147.51 | 147.91 | 146.77 | 147.80 | 662,136 | +0.29(+0.19%) |
Sep 18, 2023 | 148.54 | 148.91 | 147.11 | 147.51 | 875,956 | -1.17(-0.79%) |
Sep 15, 2023 | 148.94 | 150.27 | 148.38 | 148.68 | 1,508,711 | -0.30(-0.20%) |
Sep 14, 2023 | 149.82 | 150.32 | 148.27 | 148.98 | 1,220,356 | -0.57(-0.38%) |
Sep 13, 2023 | 147.46 | 149.67 | 147.04 | 149.55 | 1,395,442 | +2.43(+1.65%) |
Sep 12, 2023 | 146.24 | 147.39 | 145.84 | 147.13 | 984,278 | +1.23(+0.84%) |
Sep 11, 2023 | 144.77 | 146.24 | 144.77 | 145.90 | 851,636 | +1.10(+0.76%) |
Sep 08, 2023 | 146.32 | 146.62 | 144.41 | 144.80 | 824,857 | -0.53(-0.37%) |
Sep 07, 2023 | 143.25 | 145.45 | 143.03 | 145.34 | 1,142,587 | +2.59(+1.81%) |
Sep 06, 2023 | 143.28 | 143.47 | 142.39 | 142.75 | 819,733 | -0.91(-0.63%) |
Sep 05, 2023 | 143.34 | 144.08 | 142.43 | 143.66 | 1,221,668 | +0.17(+0.12%) |
Sep 01, 2023 | 143.03 | 144.01 | 142.78 | 143.49 | 956,924 | +0.76(+0.53%) |
Aug 31, 2023 | 144.94 | 144.94 | 142.72 | 142.73 | 1,202,501 | -1.75(-1.21%) |
Aug 30, 2023 | 145.25 | 145.75 | 143.97 | 144.48 | 801,894 | -0.04(-0.03%) |
Aug 29, 2023 | 143.66 | 144.57 | 142.73 | 144.52 | 1,055,726 | +0.50(+0.34%) |
Aug 28, 2023 | 144.59 | 145.24 | 143.66 | 144.03 | 550,586 | -0.60(-0.42%) |
Aug 25, 2023 | 144.16 | 145.25 | 144.05 | 144.63 | 697,045 | +1.03(+0.72%) |
Aug 24, 2023 | 144.66 | 145.44 | 143.59 | 143.60 | 863,347 | -1.28(-0.88%) |
Aug 23, 2023 | 145.62 | 145.85 | 144.52 | 144.88 | 821,870 | -0.10(-0.07%) |
Aug 22, 2023 | 145.07 | 146.09 | 144.87 | 144.98 | 1,002,056 | -0.34(-0.23%) |
Aug 21, 2023 | 144.73 | 145.75 | 144.34 | 145.31 | 967,583 | +0.45(+0.31%) |
Aug 18, 2023 | 144.14 | 145.95 | 143.95 | 144.86 | 1,399,866 | +0.49(+0.34%) |
Aug 17, 2023 | 146.16 | 146.51 | 144.32 | 144.37 | 894,192 | -1.95(-1.33%) |
Aug 16, 2023 | 144.65 | 147.20 | 144.65 | 146.32 | 1,475,322 | +1.67(+1.16%) |
Aug 15, 2023 | 146.29 | 146.49 | 144.61 | 144.65 | 757,646 | -1.93(-1.32%) |
Aug 14, 2023 | 146.05 | 146.99 | 145.73 | 146.58 | 801,147 | +0.45(+0.31%) |
Aug 11, 2023 | 146.18 | 146.44 | 145.41 | 146.14 | 773,678 | +0.16(+0.11%) |
Aug 10, 2023 | 146.97 | 147.67 | 145.29 | 145.98 | 1,156,611 | -1.07(-0.73%) |
Aug 09, 2023 | 145.59 | 147.58 | 145.46 | 147.05 | 1,012,067 | +1.21(+0.83%) |
Aug 08, 2023 | 147.61 | 147.64 | 145.41 | 145.84 | 1,002,380 | -1.60(-1.09%) |
Aug 07, 2023 | 147.30 | 148.40 | 147.13 | 147.44 | 1,027,277 | +0.36(+0.24%) |
Aug 04, 2023 | 147.67 | 148.47 | 146.77 | 147.09 | 1,333,839 | -0.58(-0.40%) |
Aug 03, 2023 | 150.46 | 151.02 | 147.55 | 147.67 | 1,648,539 | -3.42(-2.26%) |
Aug 02, 2023 | 150.82 | 152.02 | 150.41 | 151.09 | 1,256,307 | +0.48(+0.32%) |
Aug 01, 2023 | 151.96 | 155.12 | 150.17 | 150.61 | 1,928,307 | +0.97(+0.65%) |
Jul 31, 2023 | 149.73 | 149.75 | 148.51 | 149.64 | 1,591,113 | -0.39(-0.26%) |
Jul 28, 2023 | 151.07 | 151.57 | 149.57 | 150.03 | 1,261,507 | -0.10(-0.07%) |
Jul 27, 2023 | 151.62 | 152.09 | 148.13 | 150.13 | 1,544,028 | -1.26(-0.83%) |
Jul 26, 2023 | 150.71 | 152.78 | 150.22 | 151.39 | 1,393,779 | -1.07(-0.70%) |
Jul 25, 2023 | 152.15 | 153.31 | 151.19 | 152.46 | 736,566 | -0.35(-0.23%) |
Jul 24, 2023 | 153.22 | 153.42 | 152.03 | 152.80 | 1,051,999 | -0.64(-0.42%) |
Jul 21, 2023 | 153.09 | 154.43 | 153.02 | 153.45 | 1,366,245 | +0.43(+0.28%) |
Jul 20, 2023 | 148.54 | 153.10 | 148.31 | 153.02 | 1,189,604 | +5.00(+3.38%) |
Jul 19, 2023 | 148.05 | 148.35 | 147.23 | 148.02 | 1,157,561 | +0.41(+0.28%) |
Jul 18, 2023 | 148.37 | 149.11 | 146.99 | 147.61 | 882,673 | -1.07(-0.72%) |
Jul 17, 2023 | 148.43 | 149.92 | 148.43 | 148.68 | 793,647 | +0.16(+0.11%) |
Jul 14, 2023 | 148.13 | 148.58 | 147.37 | 148.52 | 806,666 | +0.38(+0.25%) |
Jul 13, 2023 | 147.65 | 148.46 | 147.05 | 148.15 | 1,177,777 | +0.41(+0.28%) |
Jul 12, 2023 | 149.52 | 149.68 | 147.48 | 147.73 | 1,084,162 | -0.66(-0.45%) |
Jul 11, 2023 | 149.41 | 149.94 | 146.62 | 148.40 | 1,228,718 | -1.03(-0.69%) |
Jul 10, 2023 | 149.18 | 150.66 | 148.67 | 149.43 | 902,769 | +0.56(+0.37%) |
Jul 07, 2023 | 149.01 | 149.92 | 148.64 | 148.87 | 631,246 | -1.09(-0.73%) |
Jul 06, 2023 | 149.11 | 150.44 | 148.43 | 149.96 | 864,774 | +0.28(+0.19%) |
Jul 05, 2023 | 149.34 | 149.94 | 148.80 | 149.68 | 832,466 | -0.25(-0.17%) |
Jul 03, 2023 | 150.69 | 150.69 | 149.35 | 149.93 | 373,502 | -1.75(-1.16%) |
Jun 30, 2023 | 149.66 | 151.90 | 149.28 | 151.68 | 1,023,231 | +2.20(+1.47%) |
Jun 29, 2023 | 146.53 | 149.63 | 146.08 | 149.48 | 1,040,807 | +2.60(+1.77%) |
Jun 28, 2023 | 148.23 | 148.57 | 146.47 | 146.88 | 1,116,412 | -1.36(-0.92%) |
Jun 27, 2023 | 146.12 | 148.26 | 145.60 | 148.25 | 1,126,389 | +2.39(+1.64%) |
Jun 26, 2023 | 144.43 | 146.09 | 143.43 | 145.86 | 995,854 | +1.22(+0.85%) |
Jun 23, 2023 | 145.68 | 146.24 | 144.17 | 144.63 | 1,536,187 | -1.08(-0.74%) |
Jun 22, 2023 | 144.47 | 145.74 | 144.04 | 145.71 | 1,206,954 | +1.24(+0.86%) |
Jun 21, 2023 | 143.94 | 144.79 | 142.76 | 144.47 | 828,931 | +0.48(+0.34%) |
Jun 20, 2023 | 143.55 | 144.72 | 143.36 | 143.98 | 1,204,090 | +0.14(+0.10%) |
Jun 16, 2023 | 143.51 | 144.41 | 143.36 | 143.84 | 1,536,189 | +1.16(+0.82%) |
Jun 15, 2023 | 141.90 | 143.21 | 141.44 | 142.68 | 1,012,486 | +0.98(+0.69%) |
Jun 14, 2023 | 141.08 | 142.48 | 140.21 | 141.70 | 1,118,994 | +0.45(+0.32%) |
Jun 13, 2023 | 141.37 | 141.76 | 140.61 | 141.25 | 929,862 | -0.66(-0.47%) |
Jun 12, 2023 | 141.81 | 142.14 | 140.55 | 141.91 | 823,938 | +0.46(+0.33%) |
Jun 09, 2023 | 141.04 | 141.81 | 140.22 | 141.44 | 705,959 | -0.14(-0.10%) |
Jun 08, 2023 | 140.01 | 141.85 | 139.60 | 141.58 | 788,839 | +1.57(+1.12%) |
Jun 07, 2023 | 140.66 | 141.00 | 139.40 | 140.01 | 1,400,770 | -1.45(-1.03%) |
Jun 06, 2023 | 142.51 | 142.94 | 140.98 | 141.47 | 901,599 | -0.41(-0.29%) |
Jun 05, 2023 | 142.66 | 143.69 | 141.82 | 141.88 | 957,643 | -0.75(-0.53%) |
Jun 02, 2023 | 140.91 | 142.80 | 140.91 | 142.63 | 860,139 | +1.75(+1.24%) |
Jun 01, 2023 | 140.18 | 140.89 | 139.54 | 140.88 | 961,992 | +1.09(+0.78%) |
May 31, 2023 | 140.45 | 141.03 | 139.15 | 139.80 | 4,144,164 | -0.37(-0.26%) |
May 30, 2023 | 139.24 | 140.47 | 138.26 | 140.16 | 1,315,648 | +0.91(+0.65%) |
May 26, 2023 | 140.19 | 140.63 | 139.01 | 139.25 | 1,079,703 | -0.62(-0.44%) |
May 25, 2023 | 140.35 | 140.55 | 138.88 | 139.88 | 1,042,658 | -0.76(-0.54%) |
May 24, 2023 | 141.10 | 141.92 | 140.45 | 140.63 | 896,108 | -0.22(-0.15%) |
May 23, 2023 | 141.50 | 141.96 | 140.51 | 140.85 | 1,091,440 | -1.24(-0.87%) |
May 22, 2023 | 142.97 | 143.39 | 141.49 | 142.10 | 1,178,781 | -1.12(-0.78%) |
May 19, 2023 | 143.14 | 143.63 | 142.71 | 143.21 | 933,036 | +0.38(+0.26%) |
May 18, 2023 | 143.05 | 143.12 | 141.57 | 142.84 | 1,066,068 | -0.82(-0.57%) |
May 17, 2023 | 145.18 | 145.44 | 142.71 | 143.66 | 1,297,106 | -1.18(-0.82%) |
May 16, 2023 | 145.94 | 145.94 | 144.44 | 144.84 | 980,143 | -1.06(-0.72%) |
May 15, 2023 | 146.20 | 146.87 | 145.19 | 145.90 | 835,430 | -0.38(-0.26%) |
May 12, 2023 | 146.68 | 147.37 | 145.78 | 146.27 | 844,442 | +0.07(+0.05%) |
May 11, 2023 | 145.94 | 146.44 | 145.14 | 146.20 | 1,025,593 | +0.03(+0.02%) |
May 10, 2023 | 145.68 | 146.71 | 145.28 | 146.17 | 1,091,443 | +1.09(+0.75%) |
May 09, 2023 | 144.61 | 145.49 | 144.13 | 145.09 | 1,131,582 | +1.13(+0.79%) |
May 08, 2023 | 143.55 | 145.16 | 143.47 | 143.95 | 1,107,208 | -0.02(-0.01%) |
May 05, 2023 | 143.04 | 144.91 | 143.01 | 143.97 | 1,502,331 | +0.05(+0.03%) |
May 04, 2023 | 144.11 | 145.08 | 143.59 | 143.92 | 1,049,134 | -0.22(-0.15%) |
May 03, 2023 | 143.55 | 144.88 | 143.31 | 144.14 | 1,510,173 | +1.06(+0.74%) |
May 02, 2023 | 143.28 | 144.08 | 141.83 | 143.08 | 1,120,695 | -0.02(-0.01%) |
May 01, 2023 | 142.85 | 143.83 | 142.53 | 143.10 | 1,190,220 | +0.36(+0.25%) |
Apr 28, 2023 | 138.17 | 143.05 | 136.93 | 142.75 | 2,182,786 | +6.84(+5.03%) |
Apr 27, 2023 | 135.56 | 136.43 | 133.58 | 135.91 | 1,952,360 | +0.43(+0.32%) |
Apr 26, 2023 | 135.88 | 136.73 | 135.32 | 135.47 | 1,216,578 | -1.61(-1.17%) |
Apr 25, 2023 | 137.51 | 138.18 | 136.79 | 137.08 | 1,094,955 | -0.22(-0.16%) |
Apr 24, 2023 | 136.88 | 137.30 | 136.12 | 137.30 | 959,608 | +0.48(+0.35%) |
Apr 21, 2023 | 136.84 | 137.27 | 136.56 | 136.82 | 1,021,572 | +0.28(+0.20%) |
Apr 20, 2023 | 136.03 | 136.57 | 136.03 | 136.54 | 837,862 | +0.78(+0.57%) |
Apr 19, 2023 | 136.21 | 136.53 | 135.60 | 135.76 | 886,842 | -0.10(-0.07%) |
Apr 18, 2023 | 137.00 | 137.38 | 135.67 | 135.86 | 1,098,102 | -1.02(-0.74%) |
Apr 17, 2023 | 136.28 | 136.99 | 135.74 | 136.88 | 1,101,359 | +1.28(+0.95%) |
Apr 14, 2023 | 135.50 | 136.24 | 135.28 | 135.59 | 791,688 | -0.71(-0.52%) |
Apr 13, 2023 | 134.82 | 136.59 | 134.66 | 136.30 | 926,380 | +1.09(+0.81%) |
Apr 12, 2023 | 133.66 | 135.76 | 133.49 | 135.21 | 869,373 | +1.90(+1.42%) |
Apr 11, 2023 | 132.80 | 134.10 | 132.08 | 133.31 | 1,025,087 | +0.11(+0.08%) |
Apr 10, 2023 | 133.26 | 133.68 | 132.55 | 133.20 | 778,438 | -0.74(-0.55%) |
Apr 06, 2023 | 133.70 | 134.33 | 133.05 | 133.94 | 931,893 | +0.46(+0.35%) |
Apr 05, 2023 | 135.08 | 135.75 | 133.02 | 133.48 | 1,132,886 | -0.88(-0.65%) |
Apr 04, 2023 | 134.38 | 134.91 | 133.46 | 134.36 | 1,311,966 | -0.01(-0.01%) |
Apr 03, 2023 | 133.38 | 134.94 | 132.96 | 134.37 | 918,278 | +0.90(+0.67%) |
Mar 31, 2023 | 133.25 | 134.09 | 132.90 | 133.47 | 1,161,669 | +0.85(+0.64%) |
Mar 30, 2023 | 132.02 | 132.68 | 131.22 | 132.62 | 1,061,853 | +1.86(+1.42%) |
Mar 29, 2023 | 129.81 | 130.90 | 129.32 | 130.76 | 789,905 | +1.62(+1.26%) |
Mar 28, 2023 | 128.32 | 129.76 | 128.18 | 129.13 | 943,131 | +0.81(+0.63%) |
Mar 27, 2023 | 129.57 | 130.93 | 128.18 | 128.33 | 1,767,392 | -0.42(-0.33%) |
Mar 24, 2023 | 125.88 | 129.02 | 125.82 | 128.75 | 1,197,014 | +2.91(+2.31%) |
Mar 23, 2023 | 127.15 | 127.71 | 125.57 | 125.84 | 1,128,481 | -1.48(-1.17%) |
Mar 22, 2023 | 128.36 | 129.02 | 127.25 | 127.33 | 1,103,165 | -1.12(-0.87%) |
Mar 21, 2023 | 130.02 | 130.51 | 127.97 | 128.45 | 1,260,224 | -1.14(-0.88%) |
Mar 20, 2023 | 128.96 | 130.87 | 128.73 | 129.59 | 1,540,131 | +1.02(+0.80%) |
Mar 17, 2023 | 131.47 | 131.47 | 128.30 | 128.56 | 1,919,271 | -2.79(-2.13%) |
Mar 16, 2023 | 130.28 | 132.76 | 130.20 | 131.36 | 2,146,933 | +0.76(+0.58%) |
Mar 15, 2023 | 129.18 | 131.17 | 128.37 | 130.60 | 3,137,317 | +0.76(+0.58%) |
Mar 14, 2023 | 127.35 | 130.32 | 127.23 | 129.84 | 2,625,355 | +3.57(+2.83%) |
Mar 13, 2023 | 124.61 | 127.84 | 124.48 | 126.27 | 1,599,054 | +1.33(+1.06%) |
Mar 10, 2023 | 126.44 | 127.22 | 124.88 | 124.94 | 2,152,142 | -1.25(-0.99%) |
Mar 09, 2023 | 126.55 | 127.85 | 125.75 | 126.19 | 1,738,840 | +0.34(+0.27%) |
Mar 08, 2023 | 125.46 | 126.01 | 124.89 | 125.86 | 1,007,455 | +0.37(+0.30%) |
Mar 07, 2023 | 126.94 | 127.71 | 125.39 | 125.49 | 1,432,101 | -1.80(-1.41%) |
Mar 06, 2023 | 126.86 | 127.89 | 126.28 | 127.28 | 925,910 | +0.48(+0.38%) |
Mar 03, 2023 | 126.90 | 127.38 | 125.52 | 126.80 | 1,281,301 | -0.19(-0.15%) |
Mar 02, 2023 | 126.43 | 127.06 | 126.06 | 126.99 | 1,226,326 | +0.50(+0.40%) |